KissMeData/054930/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	221700	366474800	27050	27050	27050	27050	449
3	20240524	221600	366474800	27050	27050	27050	27050	0
4	20240524	221500	366474800	27050	27050	27050	27050	0
5	20240524	221400	366474800	27050	27050	27050	27050	0
6	20240524	221300	366474800	27050	27050	27050	27050	0
7	20240524	221200	366474800	27050	27050	27050	27050	0
8	20240524	221100	366474800	27050	27050	27050	27050	0
9	20240524	221000	366474800	27050	27050	27050	27050	0
10	20240524	220900	366474800	27050	27050	27050	27050	0
11	20240524	220800	366474800	27050	27050	27050	27050	0
12	20240524	220700	366474800	27050	27050	27050	27050	0
13	20240524	220600	366474800	27050	27050	27050	27050	0
14	20240524	220500	366474800	27050	27050	27050	27050	0
15	20240524	220400	366474800	27050	27050	27050	27050	0
16	20240524	220300	366474800	27050	27050	27050	27050	0
17	20240524	220200	366474800	27050	27050	27050	27050	0
18	20240524	220100	366474800	27050	27050	27050	27050	0
19	20240524	220000	366474800	27050	27050	27050	27050	0
20	20240524	215900	366474800	27050	27050	27050	27050	0
21	20240524	215800	366474800	27050	27050	27050	27050	0
22	20240524	215700	366474800	27050	27050	27050	27050	0
23	20240524	215600	366474800	27050	27050	27050	27050	0
24	20240524	215500	366474800	27050	27050	27050	27050	0
25	20240524	215400	366474800	27050	27050	27050	27050	0
26	20240524	215300	366474800	27050	27050	27050	27050	0
27	20240524	215200	366474800	27050	27050	27050	27050	0
28	20240524	215100	366474800	27050	27050	27050	27050	0
29	20240524	215000	366474800	27050	27050	27050	27050	0
30	20240524	214900	366474800	27050	27050	27050	27050	0
31	20240524	214800	366474800	27050	27050	27050	27050	0
32	20240524	214700	366474800	27050	27050	27050	27050	449
33	20240524	214600	366474800	27050	27050	27050	27050	0
34	20240524	214500	366474800	27050	27050	27050	27050	0
35	20240524	214400	366474800	27050	27050	27050	27050	0
36	20240524	214300	366474800	27050	27050	27050	27050	0
37	20240524	214200	366474800	27050	27050	27050	27050	0
38	20240524	214100	366474800	27050	27050	27050	27050	0
39	20240524	214000	366474800	27050	27050	27050	27050	0
40	20240524	213900	366474800	27050	27050	27050	27050	0
41	20240524	213800	366474800	27050	27050	27050	27050	0
42	20240524	213700	366474800	27050	27050	27050	27050	0
43	20240524	213600	366474800	27050	27050	27050	27050	0
44	20240524	213500	366474800	27050	27050	27050	27050	0
45	20240524	213400	366474800	27050	27050	27050	27050	0
46	20240524	213300	366474800	27050	27050	27050	27050	0
47	20240524	213200	366474800	27050	27050	27050	27050	0
48	20240524	213100	366474800	27050	27050	27050	27050	0
49	20240524	213000	366474800	27050	27050	27050	27050	0
50	20240524	212900	366474800	27050	27050	27050	27050	0
51	20240524	212800	366474800	27050	27050	27050	27050	0
52	20240524	212700	366474800	27050	27050	27050	27050	0
53	20240524	212600	366474800	27050	27050	27050	27050	0
54	20240524	212500	366474800	27050	27050	27050	27050	0
55	20240524	212400	366474800	27050	27050	27050	27050	0
56	20240524	212300	366474800	27050	27050	27050	27050	0
57	20240524	212200	366474800	27050	27050	27050	27050	0
58	20240524	212100	366474800	27050	27050	27050	27050	0
59	20240524	212000	366474800	27050	27050	27050	27050	0
60	20240524	211900	366474800	27050	27050	27050	27050	0
61	20240524	211800	366474800	27050	27050	27050	27050	0
62	20240524	211700	366474800	27050	27050	27050	27050	449
63	20240524	211600	366474800	27050	27050	27050	27050	0
64	20240524	211500	366474800	27050	27050	27050	27050	0
65	20240524	211400	366474800	27050	27050	27050	27050	0
66	20240524	211300	366474800	27050	27050	27050	27050	0
67	20240524	211200	366474800	27050	27050	27050	27050	0
68	20240524	211100	366474800	27050	27050	27050	27050	0
69	20240524	211000	366474800	27050	27050	27050	27050	0
70	20240524	210900	366474800	27050	27050	27050	27050	0
71	20240524	210800	366474800	27050	27050	27050	27050	0
72	20240524	210700	366474800	27050	27050	27050	27050	0
73	20240524	210600	366474800	27050	27050	27050	27050	0
74	20240524	210500	366474800	27050	27050	27050	27050	0
75	20240524	210400	366474800	27050	27050	27050	27050	0
76	20240524	210300	366474800	27050	27050	27050	27050	0
77	20240524	210200	366474800	27050	27050	27050	27050	0
78	20240524	210100	366474800	27050	27050	27050	27050	0
79	20240524	210000	366474800	27050	27050	27050	27050	0
80	20240524	205900	366474800	27050	27050	27050	27050	0
81	20240524	205800	366474800	27050	27050	27050	27050	0
82	20240524	205700	366474800	27050	27050	27050	27050	0
83	20240524	205600	366474800	27050	27050	27050	27050	0
84	20240524	205500	366474800	27050	27050	27050	27050	0
85	20240524	205400	366474800	27050	27050	27050	27050	0
86	20240524	205300	366474800	27050	27050	27050	27050	0
87	20240524	205200	366474800	27050	27050	27050	27050	0
88	20240524	205100	366474800	27050	27050	27050	27050	0
89	20240524	205000	366474800	27050	27050	27050	27050	0
90	20240524	204900	366474800	27050	27050	27050	27050	0
91	20240524	204800	366474800	27050	27050	27050	27050	0
92	20240524	204700	366474800	27050	27050	27050	27050	449
93	20240524	204600	366474800	27050	27050	27050	27050	0
94	20240524	204500	366474800	27050	27050	27050	27050	0
95	20240524	204400	366474800	27050	27050	27050	27050	0
96	20240524	204300	366474800	27050	27050	27050	27050	0
97	20240524	204200	366474800	27050	27050	27050	27050	0
98	20240524	204100	366474800	27050	27050	27050	27050	0
99	20240524	204000	366474800	27050	27050	27050	27050	0
100	20240524	203900	366474800	27050	27050	27050	27050	0
101	20240524	203800	366474800	27050	27050	27050	27050	0
102	20240524	203700	366474800	27050	27050	27050	27050	0
103	20240524	203600	366474800	27050	27050	27050	27050	0
104	20240524	203500	366474800	27050	27050	27050	27050	0
105	20240524	203400	366474800	27050	27050	27050	27050	0
106	20240524	203300	366474800	27050	27050	27050	27050	0
107	20240524	203200	366474800	27050	27050	27050	27050	0
108	20240524	203100	366474800	27050	27050	27050	27050	0
109	20240524	203000	366474800	27050	27050	27050	27050	0
110	20240524	202900	366474800	27050	27050	27050	27050	0
111	20240524	202800	366474800	27050	27050	27050	27050	0
112	20240524	202700	366474800	27050	27050	27050	27050	0
113	20240524	202600	366474800	27050	27050	27050	27050	0
114	20240524	202500	366474800	27050	27050	27050	27050	0
115	20240524	202400	366474800	27050	27050	27050	27050	0
116	20240524	202300	366474800	27050	27050	27050	27050	0
117	20240524	202200	366474800	27050	27050	27050	27050	0
118	20240524	202100	366474800	27050	27050	27050	27050	0
119	20240524	202000	366474800	27050	27050	27050	27050	0
120	20240524	201900	366474800	27050	27050	27050	27050	0
121	20240524	201800	366474800	27050	27050	27050	27050	0
122	20240524	201700	366474800	27050	27050	27050	27050	449
123	20240524	201600	366474800	27050	27050	27050	27050	0
124	20240524	201500	366474800	27050	27050	27050	27050	0
125	20240524	201400	366474800	27050	27050	27050	27050	0
126	20240524	201300	366474800	27050	27050	27050	27050	0
127	20240524	201200	366474800	27050	27050	27050	27050	0
128	20240524	201100	366474800	27050	27050	27050	27050	0
129	20240524	201000	366474800	27050	27050	27050	27050	0
130	20240524	200900	366474800	27050	27050	27050	27050	0
131	20240524	200800	366474800	27050	27050	27050	27050	0
132	20240524	200700	366474800	27050	27050	27050	27050	0
133	20240524	200600	366474800	27050	27050	27050	27050	0
134	20240524	200500	366474800	27050	27050	27050	27050	0
135	20240524	200400	366474800	27050	27050	27050	27050	0
136	20240524	200300	366474800	27050	27050	27050	27050	0
137	20240524	200200	366474800	27050	27050	27050	27050	0
138	20240524	200100	366474800	27050	27050	27050	27050	0
139	20240524	200000	366474800	27050	27050	27050	27050	0
140	20240524	195900	366474800	27050	27050	27050	27050	0
141	20240524	195800	366474800	27050	27050	27050	27050	0
142	20240524	195700	366474800	27050	27050	27050	27050	0
143	20240524	195600	366474800	27050	27050	27050	27050	0
144	20240524	195500	366474800	27050	27050	27050	27050	0
145	20240524	195400	366474800	27050	27050	27050	27050	0
146	20240524	195300	366474800	27050	27050	27050	27050	0
147	20240524	195200	366474800	27050	27050	27050	27050	0
148	20240524	195100	366474800	27050	27050	27050	27050	0
149	20240524	195000	366474800	27050	27050	27050	27050	0
150	20240524	194900	366474800	27050	27050	27050	27050	0
151	20240524	194800	366474800	27050	27050	27050	27050	0
152	20240524	194700	366474800	27050	27050	27050	27050	449
153	20240524	194600	366474800	27050	27050	27050	27050	0
154	20240524	194500	366474800	27050	27050	27050	27050	0
155	20240524	194400	366474800	27050	27050	27050	27050	0
156	20240524	194300	366474800	27050	27050	27050	27050	0
157	20240524	194200	366474800	27050	27050	27050	27050	0
158	20240524	194100	366474800	27050	27050	27050	27050	0
159	20240524	194000	366474800	27050	27050	27050	27050	0
160	20240524	193900	366474800	27050	27050	27050	27050	0
161	20240524	193800	366474800	27050	27050	27050	27050	0
162	20240524	193700	366474800	27050	27050	27050	27050	0
163	20240524	193600	366474800	27050	27050	27050	27050	0
164	20240524	193500	366474800	27050	27050	27050	27050	0
165	20240524	193400	366474800	27050	27050	27050	27050	0
166	20240524	193300	366474800	27050	27050	27050	27050	0
167	20240524	193200	366474800	27050	27050	27050	27050	0
168	20240524	193100	366474800	27050	27050	27050	27050	0
169	20240524	193000	366474800	27050	27050	27050	27050	0
170	20240524	192900	366474800	27050	27050	27050	27050	0
171	20240524	192800	366474800	27050	27050	27050	27050	0
172	20240524	192700	366474800	27050	27050	27050	27050	0
173	20240524	192600	366474800	27050	27050	27050	27050	0
174	20240524	192500	366474800	27050	27050	27050	27050	0
175	20240524	192400	366474800	27050	27050	27050	27050	0
176	20240524	192300	366474800	27050	27050	27050	27050	0
177	20240524	192200	366474800	27050	27050	27050	27050	0
178	20240524	192100	366474800	27050	27050	27050	27050	0
179	20240524	192000	366474800	27050	27050	27050	27050	0
180	20240524	191900	366474800	27050	27050	27050	27050	0
181	20240524	191800	366474800	27050	27050	27050	27050	0
182	20240524	191700	366474800	27050	27050	27050	27050	449
183	20240524	191600	366474800	27050	27050	27050	27050	0
184	20240524	191500	366474800	27050	27050	27050	27050	0
185	20240524	191400	366474800	27050	27050	27050	27050	0
186	20240524	191300	366474800	27050	27050	27050	27050	0
187	20240524	191200	366474800	27050	27050	27050	27050	0
188	20240524	191100	366474800	27050	27050	27050	27050	0
189	20240524	191000	366474800	27050	27050	27050	27050	0
190	20240524	190900	366474800	27050	27050	27050	27050	0
191	20240524	190800	366474800	27050	27050	27050	27050	0
192	20240524	190700	366474800	27050	27050	27050	27050	0
193	20240524	190600	366474800	27050	27050	27050	27050	0
194	20240524	190500	366474800	27050	27050	27050	27050	0
195	20240524	190400	366474800	27050	27050	27050	27050	0
196	20240524	190300	366474800	27050	27050	27050	27050	0
197	20240524	190200	366474800	27050	27050	27050	27050	0
198	20240524	190100	366474800	27050	27050	27050	27050	0
199	20240524	190000	366474800	27050	27050	27050	27050	0
200	20240524	185900	366474800	27050	27050	27050	27050	0
201	20240524	185800	366474800	27050	27050	27050	27050	0
202	20240524	185700	366474800	27050	27050	27050	27050	0
203	20240524	185600	366474800	27050	27050	27050	27050	0
204	20240524	185500	366474800	27050	27050	27050	27050	0
205	20240524	185400	366474800	27050	27050	27050	27050	0
206	20240524	185300	366474800	27050	27050	27050	27050	0
207	20240524	185200	366474800	27050	27050	27050	27050	0
208	20240524	185100	366474800	27050	27050	27050	27050	0
209	20240524	185000	366474800	27050	27050	27050	27050	0
210	20240524	184900	366474800	27050	27050	27050	27050	0
211	20240524	184800	366474800	27050	27050	27050	27050	0
212	20240524	184700	366474800	27050	27050	27050	27050	449
213	20240524	184600	366474800	27050	27050	27050	27050	0
214	20240524	184500	366474800	27050	27050	27050	27050	0
215	20240524	184400	366474800	27050	27050	27050	27050	0
216	20240524	184300	366474800	27050	27050	27050	27050	0
217	20240524	184200	366474800	27050	27050	27050	27050	0
218	20240524	184100	366474800	27050	27050	27050	27050	0
219	20240524	184000	366474800	27050	27050	27050	27050	0
220	20240524	183900	366474800	27050	27050	27050	27050	0
221	20240524	183800	366474800	27050	27050	27050	27050	0
222	20240524	183700	366474800	27050	27050	27050	27050	0
223	20240524	183600	366474800	27050	27050	27050	27050	0
224	20240524	183500	366474800	27050	27050	27050	27050	0
225	20240524	183400	366474800	27050	27050	27050	27050	0
226	20240524	183300	366474800	27050	27050	27050	27050	0
227	20240524	183200	366474800	27050	27050	27050	27050	0
228	20240524	183100	366474800	27050	27050	27050	27050	0
229	20240524	183000	366474800	27050	27050	27050	27050	0
230	20240524	182900	366474800	27050	27050	27050	27050	0
231	20240524	182800	366474800	27050	27050	27050	27050	0
232	20240524	182700	366474800	27050	27050	27050	27050	0
233	20240524	182600	366474800	27050	27050	27050	27050	0
234	20240524	182500	366474800	27050	27050	27050	27050	0
235	20240524	182400	366474800	27050	27050	27050	27050	0
236	20240524	182300	366474800	27050	27050	27050	27050	0
237	20240524	182200	366474800	27050	27050	27050	27050	0
238	20240524	182100	366474800	27050	27050	27050	27050	0
239	20240524	182000	366474800	27050	27050	27050	27050	0
240	20240524	181900	366474800	27050	27050	27050	27050	0
241	20240524	181800	366474800	27050	27050	27050	27050	0
242	20240524	181700	366474800	27050	27050	27050	27050	449
243	20240524	181600	366474800	27050	27050	27050	27050	0
244	20240524	181500	366474800	27050	27050	27050	27050	0
245	20240524	181400	366474800	27050	27050	27050	27050	0
246	20240524	181300	366474800	27050	27050	27050	27050	0
247	20240524	181200	366474800	27050	27050	27050	27050	0
248	20240524	181100	366474800	27050	27050	27050	27050	0
249	20240524	181000	366474800	27050	27050	27050	27050	0
250	20240524	180900	366474800	27050	27050	27050	27050	0
251	20240524	180800	366474800	27050	27050	27050	27050	0
252	20240524	180700	366474800	27050	27050	27050	27050	0
253	20240524	180600	366474800	27050	27050	27050	27050	0
254	20240524	180500	366474800	27050	27050	27050	27050	0
255	20240524	180400	366474800	27050	27050	27050	27050	0
256	20240524	180300	366474800	27050	27050	27050	27050	0
257	20240524	180200	366474800	27050	27050	27050	27050	0
258	20240524	180100	366474800	27050	27050	27050	27050	0
259	20240524	180000	366474800	27050	27050	27050	27050	0
260	20240524	175900	366474800	27050	27050	27050	27050	0
261	20240524	175800	366474800	27050	27050	27050	27050	0
262	20240524	175700	366474800	27050	27050	27050	27050	0
263	20240524	175600	366474800	27050	27050	27050	27050	0
264	20240524	175500	366474800	27050	27050	27050	27050	0
265	20240524	175400	366474800	27050	27050	27050	27050	0
266	20240524	175300	366474800	27050	27050	27050	27050	0
267	20240524	175200	366474800	27050	27050	27050	27050	0
268	20240524	175100	366474800	27050	27050	27050	27050	0
269	20240524	175000	366474800	27050	27050	27050	27050	0
270	20240524	174900	366474800	27050	27050	27050	27050	0
271	20240524	174800	366474800	27050	27050	27050	27050	0
272	20240524	174700	366474800	27050	27050	27050	27050	449
273	20240524	174600	366474800	27050	27050	27050	27050	0
274	20240524	174500	366474800	27050	27050	27050	27050	0
275	20240524	174400	366474800	27050	27050	27050	27050	0
276	20240524	174300	366474800	27050	27050	27050	27050	0
277	20240524	174200	366474800	27050	27050	27050	27050	0
278	20240524	174100	366474800	27050	27050	27050	27050	0
279	20240524	174000	366474800	27050	27050	27050	27050	0
280	20240524	173900	366474800	27050	27050	27050	27050	0
281	20240524	173800	366474800	27050	27050	27050	27050	0
282	20240524	173700	366474800	27050	27050	27050	27050	0
283	20240524	173600	366474800	27050	27050	27050	27050	0
284	20240524	173500	366474800	27050	27050	27050	27050	0
285	20240524	173400	366474800	27050	27050	27050	27050	0
286	20240524	173300	366474800	27050	27050	27050	27050	0
287	20240524	173200	366474800	27050	27050	27050	27050	0
288	20240524	173100	366474800	27050	27050	27050	27050	0
289	20240524	173000	366474800	27050	27050	27050	27050	0
290	20240524	172900	366474800	27050	27050	27050	27050	0
291	20240524	172800	366474800	27050	27050	27050	27050	0
292	20240524	172700	366474800	27050	27050	27050	27050	0
293	20240524	172600	366474800	27050	27050	27050	27050	0
294	20240524	172500	366474800	27050	27050	27050	27050	0
295	20240524	172400	366474800	27050	27050	27050	27050	0
296	20240524	172300	366474800	27050	27050	27050	27050	0
297	20240524	172200	366474800	27050	27050	27050	27050	0
298	20240524	172100	366474800	27050	27050	27050	27050	0
299	20240524	172000	366474800	27050	27050	27050	27050	0
300	20240524	171900	366474800	27050	27050	27050	27050	0
301	20240524	171800	366474800	27050	27050	27050	27050	0
302	20240524	171700	366474800	27050	27050	27050	27050	449
303	20240524	171600	366474800	27050	27050	27050	27050	0
304	20240524	171500	366474800	27050	27050	27050	27050	0
305	20240524	171400	366474800	27050	27050	27050	27050	0
306	20240524	171300	366474800	27050	27050	27050	27050	0
307	20240524	171200	366474800	27050	27050	27050	27050	0
308	20240524	171100	366474800	27050	27050	27050	27050	0
309	20240524	171000	366474800	27050	27050	27050	27050	0
310	20240524	170900	366474800	27050	27050	27050	27050	0
311	20240524	170800	366474800	27050	27050	27050	27050	0
312	20240524	170700	366474800	27050	27050	27050	27050	0
313	20240524	170600	366474800	27050	27050	27050	27050	0
314	20240524	170500	366474800	27050	27050	27050	27050	0
315	20240524	170400	366474800	27050	27050	27050	27050	0
316	20240524	170300	366474800	27050	27050	27050	27050	0
317	20240524	170200	366474800	27050	27050	27050	27050	0
318	20240524	170100	366474800	27050	27050	27050	27050	0
319	20240524	170000	366474800	27050	27050	27050	27050	0
320	20240524	165900	366474800	27050	27050	27050	27050	0
321	20240524	165800	366474800	27050	27050	27050	27050	0
322	20240524	165700	366474800	27050	27050	27050	27050	0
323	20240524	165600	366474800	27050	27050	27050	27050	0
324	20240524	165500	366474800	27050	27050	27050	27050	0
325	20240524	165400	366474800	27050	27050	27050	27050	0
326	20240524	165300	366474800	27050	27050	27050	27050	0
327	20240524	165200	366474800	27050	27050	27050	27050	0
328	20240524	165100	366474800	27050	27050	27050	27050	0
329	20240524	165000	366474800	27050	27050	27050	27050	0
330	20240524	164900	366474800	27050	27050	27050	27050	0
331	20240524	164800	366474800	27050	27050	27050	27050	0
332	20240524	164700	366474800	27050	27050	27050	27050	449
333	20240524	164600	366474800	27050	27050	27050	27050	0
334	20240524	164500	366474800	27050	27050	27050	27050	0
335	20240524	164400	366474800	27050	27050	27050	27050	0
336	20240524	164300	366474800	27050	27050	27050	27050	0
337	20240524	164200	366474800	27050	27050	27050	27050	0
338	20240524	164100	366474800	27050	27050	27050	27050	0
339	20240524	164000	366474800	27050	27050	27050	27050	0
340	20240524	163900	366474800	27050	27050	27050	27050	0
341	20240524	163800	366474800	27050	27050	27050	27050	0
342	20240524	163700	366474800	27050	27050	27050	27050	0
343	20240524	163600	366474800	27050	27050	27050	27050	0
344	20240524	163500	366474800	27050	27050	27050	27050	0
345	20240524	163400	366474800	27050	27050	27050	27050	0
346	20240524	163300	366474800	27050	27050	27050	27050	0
347	20240524	163200	366474800	27050	27050	27050	27050	0
348	20240524	163100	366474800	27050	27050	27050	27050	0
349	20240524	163000	366474800	27050	27050	27050	27050	0
350	20240524	162900	366474800	27050	27050	27050	27050	0
351	20240524	162800	366474800	27050	27050	27050	27050	0
352	20240524	162700	366474800	27050	27050	27050	27050	0
353	20240524	162600	366474800	27050	27050	27050	27050	0
354	20240524	162500	366474800	27050	27050	27050	27050	0
355	20240524	162400	366474800	27050	27050	27050	27050	0
356	20240524	162300	366474800	27050	27050	27050	27050	0
357	20240524	162200	366474800	27050	27050	27050	27050	0
358	20240524	162100	366474800	27050	27050	27050	27050	0
359	20240524	162000	366474800	27050	27050	27050	27050	0
360	20240524	161900	366474800	27050	27050	27050	27050	0
361	20240524	161800	366474800	27050	27050	27050	27050	0
362	20240524	161700	366474800	27050	27050	27050	27050	449
363	20240524	161600	366474800	27050	27050	27050	27050	0
364	20240524	161500	366474800	27050	27050	27050	27050	0
365	20240524	161400	366474800	27050	27050	27050	27050	0
366	20240524	161300	366474800	27050	27050	27050	27050	0
367	20240524	161200	366474800	27050	27050	27050	27050	0
368	20240524	161100	366474800	27050	27050	27050	27050	0
369	20240524	161000	366474800	27050	27050	27050	27050	0
370	20240524	160900	366474800	27050	27050	27050	27050	0
371	20240524	160800	366474800	27050	27050	27050	27050	0
372	20240524	160700	366474800	27050	27050	27050	27050	0
373	20240524	160600	366474800	27050	27050	27050	27050	0
374	20240524	160500	366474800	27050	27050	27050	27050	0
375	20240524	160400	366474800	27050	27050	27050	27050	0
376	20240524	160300	366474800	27050	27050	27050	27050	0
377	20240524	160200	366474800	27050	27050	27050	27050	0
378	20240524	160100	366474800	27050	27050	27050	27050	0
379	20240524	160000	366474800	27050	27050	27050	27050	0
380	20240524	155900	366474800	27050	27050	27050	27050	0
381	20240524	155800	366474800	27050	27050	27050	27050	0
382	20240524	155700	366474800	27050	27050	27050	27050	0
383	20240524	155600	366474800	27050	27050	27050	27050	0
384	20240524	155500	366474800	27050	27050	27050	27050	0
385	20240524	155400	366474800	27050	27050	27050	27050	0
386	20240524	155300	366474800	27050	27050	27050	27050	0
387	20240524	155200	366474800	27050	27050	27050	27050	0
388	20240524	155100	366474800	27050	27050	27050	27050	0
389	20240524	155000	366474800	27050	27050	27050	27050	0
390	20240524	154900	366474800	27050	27050	27050	27050	0
391	20240524	154800	366474800	27050	27050	27050	27050	0
392	20240524	154700	366474800	27050	27050	27050	27050	449
393	20240524	154600	366474800	27050	27050	27050	27050	0
394	20240524	154500	366474800	27050	27050	27050	27050	0
395	20240524	154400	366474800	27050	27050	27050	27050	0
396	20240524	154300	366474800	27050	27050	27050	27050	0
397	20240524	154200	366474800	27050	27050	27050	27050	0
398	20240524	154100	366474800	27050	27050	27050	27050	0
399	20240524	154000	366474800	27050	27050	27050	27050	0
400	20240524	153900	366474800	27050	27050	27050	27050	0
401	20240524	153800	366474800	27050	27050	27050	27050	0
402	20240524	153700	366474800	27050	27050	27050	27050	0
403	20240524	153600	366474800	27050	27050	27050	27050	0
404	20240524	153500	366474800	27050	27050	27050	27050	0
405	20240524	153400	366474800	27050	27050	27050	27050	0
406	20240524	153300	366474800	27050	27050	27050	27050	0
407	20240524	153200	366474800	27050	27050	27050	27050	0
408	20240524	153100	366474800	27050	27050	27050	27050	0
409	20240524	153000	366474800	27050	27050	27050	27050	449
410	20240524	152900	354329350	27100	27100	27100	27100	0
411	20240524	152800	354329350	27100	27100	27100	27100	0
412	20240524	152700	354329350	27100	27100	27100	27100	0
413	20240524	152600	354329350	27100	27100	27100	27100	0
414	20240524	152500	354329350	27100	27100	27100	27100	0
415	20240524	152400	354329350	27100	27100	27100	27100	0
416	20240524	152300	354329350	27100	27100	27100	27100	0
417	20240524	152200	354329350	27100	27100	27100	27100	0
418	20240524	152100	354329350	27100	27100	27100	27100	0
419	20240524	152000	354329350	27100	27100	27100	27100	0
420	20240524	151900	354329350	27100	27000	27100	26900	130
421	20240524	151800	350829800	27050	27050	27050	27050	0
422	20240524	151700	350829800	27050	26900	27050	26900	28
423	20240524	151600	350075100	27050	26900	27050	26900	60
424	20240524	151500	348460850	26950	26950	26950	26950	2
425	20240524	151400	348406950	27050	27050	27050	27050	1
426	20240524	151300	348379900	26900	26900	26900	26900	4
427	20240524	151200	348272300	27050	26950	27050	26900	338
428	20240524	151100	339174350	26950	26950	26950	26950	0
429	20240524	151000	339174350	26950	27000	27000	26950	6
430	20240524	150900	339012550	27000	27000	27000	27000	0
431	20240524	150800	339012550	27000	27000	27000	27000	20
432	20240524	150700	338472550	27000	27000	27000	27000	1
433	20240524	150600	338445550	27000	27050	27050	27000	2
434	20240524	150500	338391500	27050	27050	27050	27050	3
435	20240524	150400	338310350	27050	27050	27050	27050	0
436	20240524	150300	338310350	27050	27050	27050	27050	4
437	20240524	150200	338202150	27000	27000	27000	27000	0
438	20240524	150100	338202150	27000	27000	27000	27000	0
439	20240524	150000	338202150	27000	27000	27000	27000	9
440	20240524	145900	337959150	27050	27050	27050	27050	76
441	20240524	145800	335903350	27000	27000	27000	27000	0
442	20240524	145700	335903350	27000	27000	27000	27000	5
443	20240524	145600	335768350	27000	27000	27000	27000	0
444	20240524	145500	335768350	27000	27000	27000	27000	0
445	20240524	145400	335768350	27000	27000	27000	27000	37
446	20240524	145300	334769350	27000	27000	27000	27000	0
447	20240524	145200	334769350	27000	27000	27000	27000	0
448	20240524	145100	334769350	27000	27000	27000	27000	0
449	20240524	145000	334769350	27000	27000	27000	27000	0
450	20240524	144900	334769350	27000	27000	27000	27000	10
451	20240524	144800	334499350	27100	27100	27100	27100	0
452	20240524	144700	334499350	27100	27100	27100	27100	0
453	20240524	144600	334499350	27100	27100	27100	27100	3
454	20240524	144500	334418050	27100	27100	27100	27100	0
455	20240524	144400	334418050	27100	26950	27100	26950	808
456	20240524	144300	312630300	26950	26950	26950	26950	378
457	20240524	144200	302443200	26950	26950	26950	26950	0
458	20240524	144100	302443200	26950	26950	26950	26950	10
459	20240524	144000	302173700	27000	27000	27000	27000	0
460	20240524	143900	302173700	27000	27000	27000	27000	0
461	20240524	143800	302173700	27000	27000	27000	27000	10
462	20240524	143700	301903700	27000	27000	27000	27000	0
463	20240524	143600	301903700	27000	26950	27000	26950	217
464	20240524	143500	296054750	27000	27000	27000	27000	634
465	20240524	143400	278936750	27000	27000	27000	27000	100
466	20240524	143300	276236750	27000	27000	27000	27000	84
467	20240524	143200	273968750	26950	27000	27000	26950	261
468	20240524	143100	266924500	27050	27050	27050	27050	0
469	20240524	143000	266924500	27050	27050	27050	27050	0
470	20240524	142900	266924500	27050	27050	27050	27050	0
471	20240524	142800	266924500	27050	27050	27050	27050	0
472	20240524	142700	266924500	27050	27050	27050	27050	0
473	20240524	142600	266924500	27050	27050	27050	27050	0
474	20240524	142500	266924500	27050	27100	27100	27050	12
475	20240524	142400	266599850	27150	27150	27150	27150	0
476	20240524	142300	266599850	27150	27150	27150	27150	37
477	20240524	142200	265595300	27150	27150	27150	27150	0
478	20240524	142100	265595300	27150	27150	27150	27150	0
479	20240524	142000	265595300	27150	27150	27150	27150	0
480	20240524	141900	265595300	27150	27150	27150	27150	0
481	20240524	141800	265595300	27150	27150	27150	27150	0
482	20240524	141700	265595300	27150	27150	27150	27150	0
483	20240524	141600	265595300	27150	27150	27150	27150	0
484	20240524	141500	265595300	27150	27150	27150	27150	0
485	20240524	141400	265595300	27150	27150	27150	27150	0
486	20240524	141300	265595300	27150	27150	27150	27150	0
487	20240524	141200	265595300	27150	27150	27150	27150	0
488	20240524	141100	265595300	27150	27150	27150	27150	0
489	20240524	141000	265595300	27150	27150	27150	27150	0
490	20240524	140900	265595300	27150	27150	27150	27150	0
491	20240524	140800	265595300	27150	27150	27150	27150	0
492	20240524	140700	265595300	27150	27150	27150	27150	0
493	20240524	140600	265595300	27150	27150	27150	27150	0
494	20240524	140500	265595300	27150	27050	27150	27050	77
495	20240524	140400	263511650	27200	27200	27200	27200	0
496	20240524	140300	263511650	27200	27200	27200	27200	0
497	20240524	140200	263511650	27200	27200	27200	27200	0
498	20240524	140100	263511650	27200	27200	27200	27200	0
499	20240524	140000	263511650	27200	27200	27200	27200	2
500	20240524	135900	263457250	27200	27200	27200	27100	173
501	20240524	135800	258764800	27200	27200	27200	27200	0
502	20240524	135700	258764800	27200	27200	27200	27200	0
503	20240524	135600	258764800	27200	27200	27200	27200	0
504	20240524	135500	258764800	27200	27200	27200	27200	0
505	20240524	135400	258764800	27200	27200	27200	27200	0
506	20240524	135300	258764800	27200	27200	27200	27200	0
507	20240524	135200	258764800	27200	27200	27200	27200	0
508	20240524	135100	258764800	27200	27200	27200	27200	0
509	20240524	135000	258764800	27200	27200	27200	27200	0
510	20240524	134900	258764800	27200	27200	27200	27200	0
511	20240524	134800	258764800	27200	27200	27200	27200	0
512	20240524	134700	258764800	27200	27250	27250	27200	9
513	20240524	134600	258519950	27250	27250	27250	27250	0
514	20240524	134500	258519950	27250	27250	27250	27250	0
515	20240524	134400	258519950	27250	27250	27250	27250	0
516	20240524	134300	258519950	27250	27250	27250	27250	0
517	20240524	134200	258519950	27250	27150	27250	27150	233
518	20240524	134100	252182050	27150	27150	27150	27150	0
519	20240524	134000	252182050	27150	27150	27150	27150	0
520	20240524	133900	252182050	27150	27150	27150	27150	0
521	20240524	133800	252182050	27150	27150	27150	27150	0
522	20240524	133700	252182050	27150	27150	27150	27150	0
523	20240524	133600	252182050	27150	27150	27150	27150	0
524	20240524	133500	252182050	27150	27150	27150	27150	0
525	20240524	133400	252182050	27150	27150	27150	27150	0
526	20240524	133300	252182050	27150	27150	27150	27150	0
527	20240524	133200	252182050	27150	27150	27150	27150	0
528	20240524	133100	252182050	27150	27150	27150	27150	34
529	20240524	133000	251258950	27200	27200	27200	27200	1
530	20240524	132900	251231750	27200	27200	27200	27200	0
531	20240524	132800	251231750	27200	27200	27200	27200	0
532	20240524	132700	251231750	27200	27200	27200	27200	0
533	20240524	132600	251231750	27200	27150	27200	27150	6
534	20240524	132500	251068750	27150	27150	27150	27150	12
535	20240524	132400	250742950	27200	27200	27200	27200	0
536	20240524	132300	250742950	27200	27200	27200	27200	0
537	20240524	132200	250742950	27200	27200	27200	27200	0
538	20240524	132100	250742950	27200	27200	27200	27200	0
539	20240524	132000	250742950	27200	27200	27200	27200	0
540	20240524	131900	250742950	27200	27200	27200	27200	0
541	20240524	131800	250742950	27200	27200	27200	27200	0
542	20240524	131700	250742950	27200	27200	27200	27200	0
543	20240524	131600	250742950	27200	27200	27200	27200	0
544	20240524	131500	250742950	27200	27200	27200	27200	169
545	20240524	131400	246146150	27200	27200	27200	27200	0
546	20240524	131300	246146150	27200	27200	27200	27200	0
547	20240524	131200	246146150	27200	27200	27200	27200	0
548	20240524	131100	246146150	27200	27200	27200	27200	0
549	20240524	131000	246146150	27200	27200	27200	27200	1
550	20240524	130900	246118950	27200	27200	27200	27200	0
551	20240524	130800	246118950	27200	27200	27200	27200	0
552	20240524	130700	246118950	27200	27200	27200	27200	0
553	20240524	130600	246118950	27200	27200	27200	27200	0
554	20240524	130500	246118950	27200	27200	27200	27200	0
555	20240524	130400	246118950	27200	27200	27200	27200	1
556	20240524	130300	246091750	27200	27200	27200	27200	0
557	20240524	130200	246091750	27200	27200	27200	27200	0
558	20240524	130100	246091750	27200	27200	27200	27200	0
559	20240524	130000	246091750	27200	27200	27200	27200	0
560	20240524	125900	246091750	27200	27200	27200	27200	0
561	20240524	125800	246091750	27200	27200	27200	27200	0
562	20240524	125700	246091750	27200	27200	27200	27200	0
563	20240524	125600	246091750	27200	27150	27200	27150	62
564	20240524	125500	244408150	27250	27250	27250	27250	0
565	20240524	125400	244408150	27250	27250	27250	27250	0
566	20240524	125300	244408150	27250	27250	27250	27250	0
567	20240524	125200	244408150	27250	27250	27250	27250	0
568	20240524	125100	244408150	27250	27250	27250	27250	0
569	20240524	125000	244408150	27250	27250	27250	27250	0
570	20240524	124900	244408150	27250	27250	27250	27250	0
571	20240524	124800	244408150	27250	27250	27250	27250	0
572	20240524	124700	244408150	27250	27250	27250	27250	0
573	20240524	124600	244408150	27250	27250	27250	27250	1
574	20240524	124500	244380900	27150	27150	27150	27150	0
575	20240524	124400	244380900	27150	27150	27150	27150	0
576	20240524	124300	244380900	27150	27150	27150	27150	5
577	20240524	124200	244245150	27150	27150	27150	27150	0
578	20240524	124100	244245150	27150	27150	27150	27150	0
579	20240524	124000	244245150	27150	27150	27150	27150	0
580	20240524	123900	244245150	27150	27150	27150	27150	0
581	20240524	123800	244245150	27150	27150	27150	27150	27
582	20240524	123700	243512100	27200	27200	27200	27200	0
583	20240524	123600	243512100	27200	27200	27200	27200	11
584	20240524	123500	243212900	27250	27250	27250	27250	0
585	20240524	123400	243212900	27250	27250	27250	27250	0
586	20240524	123300	243212900	27250	27250	27250	27250	0
587	20240524	123200	243212900	27250	27250	27250	27250	0
588	20240524	123100	243212900	27250	27250	27250	27250	0
589	20240524	123000	243212900	27250	27250	27250	27250	0
590	20240524	122900	243212900	27250	27250	27250	27250	3
591	20240524	122800	243131150	27150	27150	27150	27150	0
592	20240524	122700	243131150	27150	27150	27150	27150	0
593	20240524	122600	243131150	27150	27150	27150	27150	0
594	20240524	122500	243131150	27150	27150	27150	27150	40
595	20240524	122400	242045150	27250	27250	27250	27250	3
596	20240524	122300	241963400	27150	27150	27150	27150	0
597	20240524	122200	241963400	27150	27150	27150	27150	0
598	20240524	122100	241963400	27150	27200	27250	27150	25
599	20240524	122000	241283750	27200	27200	27200	27200	0
600	20240524	121900	241283750	27200	27200	27200	27200	0
601	20240524	121800	241283750	27200	27200	27200	27200	0
602	20240524	121700	241283750	27200	27200	27200	27200	4
603	20240524	121600	241174950	27250	27250	27250	27250	0
604	20240524	121500	241174950	27250	27250	27250	27250	0
605	20240524	121400	241174950	27250	27250	27250	27250	0
606	20240524	121300	241174950	27250	27250	27250	27250	0
607	20240524	121200	241174950	27250	27250	27250	27250	0
608	20240524	121100	241174950	27250	27250	27250	27250	2
609	20240524	121000	241120450	27250	27200	27250	27200	67
610	20240524	120900	239296900	27200	27200	27200	27200	0
611	20240524	120800	239296900	27200	27150	27200	27150	16
612	20240524	120700	238862150	27150	27150	27150	27150	5
613	20240524	120600	238726400	27150	27150	27150	27150	0
614	20240524	120500	238726400	27150	27150	27150	27150	220
615	20240524	120400	232753400	27150	27150	27150	27150	5
616	20240524	120300	232617650	27150	27150	27150	27150	0
617	20240524	120200	232617650	27150	27150	27150	27150	4
618	20240524	120100	232509050	27100	27100	27100	27100	0
619	20240524	120000	232509050	27100	27100	27100	27100	4
620	20240524	115900	232400650	27100	27100	27100	27100	0
621	20240524	115800	232400650	27100	27100	27100	27100	3
622	20240524	115700	232319350	27150	27100	27150	27100	5
623	20240524	115600	232183750	27100	27100	27100	27100	0
624	20240524	115500	232183750	27100	27100	27100	27100	14
625	20240524	115400	231804350	27100	27100	27100	27100	3
626	20240524	115300	231723050	27100	27100	27100	27100	0
627	20240524	115200	231723050	27100	27100	27100	27100	3
628	20240524	115100	231641750	27100	27100	27100	27100	3
629	20240524	115000	231560450	27100	27150	27150	27100	56
630	20240524	114900	230040350	27100	27000	27100	27000	347
631	20240524	114800	220654000	26900	26900	26900	26900	5
632	20240524	114700	220519500	26950	26950	26950	26950	0
633	20240524	114600	220519500	26950	27000	27000	26950	52
634	20240524	114500	219115600	27000	27000	27000	27000	3
635	20240524	114400	219034600	27000	27000	27000	27000	0
636	20240524	114300	219034600	27000	27000	27000	27000	9
637	20240524	114200	218791600	27100	26950	27100	26950	1012
638	20240524	114100	191493650	27000	27100	27100	27000	50
639	20240524	114000	190139650	27050	26950	27050	26950	19
640	20240524	113900	189626100	26950	26950	26950	26950	7
641	20240524	113800	189437450	27000	26950	27000	26850	603
642	20240524	113700	173228000	27100	27100	27100	27100	0
643	20240524	113600	173228000	27100	27000	27100	26950	464
644	20240524	113500	160715900	27100	27050	27100	27000	351
645	20240524	113400	151236200	27050	27050	27050	27050	0
646	20240524	113300	151236200	27050	27050	27050	27050	49
647	20240524	113200	149910750	27100	27050	27100	27050	6
648	20240524	113100	149748300	27050	27050	27050	27050	0
649	20240524	113000	149748300	27050	27050	27050	27050	4
650	20240524	112900	149640100	27050	27050	27050	27050	4
651	20240524	112800	149531900	27050	27050	27050	27050	0
652	20240524	112700	149531900	27050	27050	27050	27050	3
653	20240524	112600	149450750	27050	27050	27050	27050	3
654	20240524	112500	149369600	27050	27050	27050	27050	0
655	20240524	112400	149369600	27050	27100	27100	27050	4
656	20240524	112300	149261350	27100	27050	27100	27050	16
657	20240524	112200	148828400	27050	27050	27050	27050	0
658	20240524	112100	148828400	27050	27050	27050	27050	3
659	20240524	112000	148747250	27050	27050	27050	27050	3
660	20240524	111900	148666100	27050	27050	27050	27050	4
661	20240524	111800	148557900	27050	27050	27050	27050	0
662	20240524	111700	148557900	27050	27050	27050	27050	3
663	20240524	111600	148476750	27050	27000	27050	27000	6
664	20240524	111500	148314600	27050	27050	27050	27050	0
665	20240524	111400	148314600	27050	27050	27050	27050	0
666	20240524	111300	148314600	27050	27000	27050	27000	16
667	20240524	111200	147882450	27050	27050	27050	27050	0
668	20240524	111100	147882450	27050	27050	27050	27050	1
669	20240524	111000	147855400	27050	27050	27050	27050	2
670	20240524	110900	147801300	27050	27050	27050	27050	0
671	20240524	110800	147801300	27050	27050	27050	27050	4
672	20240524	110700	147693100	27100	27050	27100	27050	10
673	20240524	110600	147422400	27050	27050	27050	27050	0
674	20240524	110500	147422400	27050	27050	27050	27050	3
675	20240524	110400	147341250	27050	27050	27050	27050	0
676	20240524	110300	147341250	27050	27100	27100	27050	10
677	20240524	110200	147070400	27100	27100	27100	27100	6
678	20240524	110100	146907800	27100	27150	27150	27100	12
679	20240524	110000	146582150	27200	27200	27200	27200	0
680	20240524	105900	146582150	27200	27150	27200	27150	11
681	20240524	105800	146283150	27250	27250	27250	27250	0
682	20240524	105700	146283150	27250	27250	27250	27250	0
683	20240524	105600	146283150	27250	27150	27250	27100	10
684	20240524	105500	146011550	27100	27100	27100	27100	0
685	20240524	105400	146011550	27100	27100	27100	27100	0
686	20240524	105300	146011550	27100	27100	27100	27100	18
687	20240524	105200	145523750	27100	27100	27100	27100	3
688	20240524	105100	145442450	27100	27100	27100	27100	3
689	20240524	105000	145361150	27150	27150	27150	27150	0
690	20240524	104900	145361150	27150	27100	27150	27100	8
691	20240524	104800	145144150	27150	27100	27150	27100	7
692	20240524	104700	144954400	27100	27100	27100	27100	20
693	20240524	104600	144412400	27100	27100	27100	27100	3
694	20240524	104500	144331100	27100	27100	27100	27100	1
695	20240524	104400	144304000	27200	27150	27200	27150	359
696	20240524	104300	134549350	27100	27100	27100	27100	10
697	20240524	104200	134278350	27200	27150	27200	27150	119
698	20240524	104100	131046700	27200	27100	27200	27100	348
699	20240524	104000	121601000	27100	27100	27100	27100	100
700	20240524	103900	118891000	27100	27100	27100	27100	24
701	20240524	103800	118240600	27100	27100	27100	27100	3
702	20240524	103700	118159300	27150	27100	27150	27100	34
703	20240524	103600	117237700	27100	27100	27150	27100	60
704	20240524	103500	115611350	27100	27100	27100	27100	3
705	20240524	103400	115530050	27100	27100	27100	27100	0
706	20240524	103300	115530050	27100	27100	27100	27100	10
707	20240524	103200	115259050	27200	27200	27200	27200	29
708	20240524	103100	114470250	27200	27200	27200	27200	0
709	20240524	103000	114470250	27200	27050	27200	27050	995
710	20240524	102900	87472600	27000	27000	27000	27000	4
711	20240524	102800	87364600	27000	27000	27000	27000	2
712	20240524	102700	87310600	27000	27000	27050	27000	93
713	20240524	102600	84797600	27000	27000	27000	27000	3
714	20240524	102500	84716600	27000	27000	27000	27000	0
715	20240524	102400	84716600	27000	27050	27050	27000	55
716	20240524	102300	83229000	27000	27000	27000	26950	13
717	20240524	102200	82878500	27000	27000	27000	27000	0
718	20240524	102100	82878500	27000	27000	27000	27000	3
719	20240524	102000	82797500	27050	27000	27050	26950	8
720	20240524	101900	82581600	27000	27000	27000	27000	0
721	20240524	101800	82581600	27000	27000	27000	27000	0
722	20240524	101700	82581600	27000	27000	27000	27000	6
723	20240524	101600	82419600	27050	27050	27050	27050	1
724	20240524	101500	82392550	27050	27000	27050	27000	9
725	20240524	101400	82149250	26950	26950	26950	26950	0
726	20240524	101300	82149250	26950	26950	26950	26950	10
727	20240524	101200	81879750	27050	27050	27050	27050	13
728	20240524	101100	81528100	27100	27100	27100	27100	1
729	20240524	101000	81501000	26950	26950	26950	26950	4
730	20240524	100900	81393200	26950	26950	26950	26950	0
731	20240524	100800	81393200	26950	27000	27000	26950	8
732	20240524	100700	81177550	27000	27000	27000	27000	4
733	20240524	100600	81069550	27150	27150	27150	27150	0
734	20240524	100500	81069550	27150	27150	27150	27150	0
735	20240524	100400	81069550	27150	27150	27150	27150	0
736	20240524	100300	81069550	27150	27150	27150	27150	0
737	20240524	100200	81069550	27150	27000	27150	27000	11
738	20240524	100100	80771650	27050	26950	27050	26900	229
739	20240524	100000	74600900	27000	27000	27000	27000	168
740	20240524	095900	70064900	27000	27100	27100	27000	143
741	20240524	095800	66196850	27050	27050	27050	27050	132
742	20240524	095700	62626250	27150	27050	27150	27050	154
743	20240524	095600	58459200	27100	27100	27100	27100	0
744	20240524	095500	58459200	27100	27100	27100	27050	10
745	20240524	095400	58188450	27100	27100	27100	27100	3
746	20240524	095300	58107150	27150	27150	27150	27150	0
747	20240524	095200	58107150	27150	27050	27150	27050	16
748	20240524	095100	57673150	27100	27050	27100	27050	37
749	20240524	095000	56672200	27050	27050	27050	27050	0
750	20240524	094900	56672200	27050	27100	27100	27050	7
751	20240524	094800	56482800	27050	27050	27050	27050	3
752	20240524	094700	56401650	27150	27150	27150	27150	0
753	20240524	094600	56401650	27150	27150	27150	27150	0
754	20240524	094500	56401650	27150	27050	27150	27050	8
755	20240524	094400	56185050	27050	27050	27050	27050	0
756	20240524	094300	56185050	27050	27050	27050	27050	3
757	20240524	094200	56103900	27100	27100	27100	27100	1
758	20240524	094100	56076800	27100	27100	27100	27100	2
759	20240524	094000	56022600	27100	27100	27100	27100	2
760	20240524	093900	55968400	27050	27050	27050	27050	4
761	20240524	093800	55860200	27000	27000	27000	27000	5
762	20240524	093700	55725200	27000	27000	27000	27000	0
763	20240524	093600	55725200	27000	27000	27000	27000	3
764	20240524	093500	55644200	27050	27050	27050	27050	1
765	20240524	093400	55617150	27100	27100	27100	27100	0
766	20240524	093300	55617150	27100	27050	27100	27000	8
767	20240524	093200	55400900	27000	27000	27000	27000	3
768	20240524	093100	55319900	27000	27050	27050	27000	21
769	20240524	093000	54752850	27000	27000	27000	27000	0
770	20240524	092900	54752850	27000	27000	27000	27000	575
771	20240524	092800	39227850	27000	27000	27000	27000	0
772	20240524	092700	39227850	27000	27000	27000	27000	6
773	20240524	092600	39065850	27100	27100	27100	27100	0
774	20240524	092500	39065850	27100	27100	27100	27100	1
775	20240524	092400	39038750	27200	27200	27200	27200	11
776	20240524	092300	38739550	27200	27000	27200	27000	153
777	20240524	092200	34602300	27050	27050	27050	27050	1
778	20240524	092100	34575250	27000	27050	27050	27000	633
779	20240524	092000	17479050	27050	27100	27100	27050	9
780	20240524	091900	17235550	27050	27050	27050	27050	3
781	20240524	091800	17154400	27100	27100	27100	27100	2
782	20240524	091700	17100200	27050	27050	27100	27050	11
783	20240524	091600	16802600	27100	27050	27100	27000	84
784	20240524	091500	14530800	27050	27000	27050	27000	42
785	20240524	091400	13396750	27100	27100	27100	27100	5
786	20240524	091300	13261250	27100	27100	27100	27000	373
787	20240524	091200	3179500	27100	27100	27100	27100	0
788	20240524	091100	3179500	27100	27100	27100	27100	54
789	20240524	091000	1716100	27100	27100	27100	27100	3
790	20240524	090900	1634800	27100	27150	27150	27100	10
791	20240524	090800	1363450	27150	27150	27150	27150	3
792	20240524	090700	1282000	27200	27200	27200	27200	14
793	20240524	090600	901200	27250	27250	27250	27250	0
794	20240524	090500	901200	27250	27250	27250	27250	3
795	20240524	090400	819450	27250	27250	27250	27250	3
796	20240524	090300	737700	27300	27300	27300	27300	0
797	20240524	090200	737700	27300	27300	27300	27300	0
798	20240524	090100	737700	27300	27300	27300	27300	0
799	20240524	090000	737700	27300	27350	27600	27300	27